Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.92 | 19.92 | 19.37 | 19.59 | 60,677 | -0.50(-2.47%) |
May 30, 2023 | 20.11 | 20.11 | 19.82 | 20.09 | 63,828 | +0.04(+0.22%) |
May 26, 2023 | 19.88 | 20.05 | 19.68 | 20.04 | 35,200 | +0.17(+0.88%) |
May 25, 2023 | 19.84 | 19.96 | 19.69 | 19.87 | 32,987 | -0.04(-0.21%) |
May 24, 2023 | 20.11 | 20.11 | 19.90 | 19.91 | 34,776 | -0.38(-1.86%) |
May 23, 2023 | 20.24 | 20.68 | 20.24 | 20.29 | 36,800 | +0.14(+0.70%) |
May 22, 2023 | 19.98 | 20.18 | 19.83 | 20.15 | 30,773 | +0.33(+1.68%) |
May 19, 2023 | 20.09 | 20.12 | 19.61 | 19.81 | 45,330 | -0.18(-0.92%) |
May 18, 2023 | 19.92 | 20.03 | 19.72 | 20.00 | 60,363 | +0.07(+0.34%) |
May 17, 2023 | 19.20 | 19.95 | 19.20 | 19.93 | 108,633 | +1.04(+5.53%) |
May 16, 2023 | 19.19 | 19.28 | 18.89 | 18.89 | 39,195 | -0.30(-1.59%) |
May 15, 2023 | 18.75 | 19.26 | 18.75 | 19.19 | 32,292 | +0.48(+2.56%) |
May 12, 2023 | 18.94 | 18.94 | 18.56 | 18.71 | 57,435 | -0.10(-0.52%) |
May 11, 2023 | 18.73 | 18.93 | 18.59 | 18.81 | 235,125 | -0.19(-0.99%) |
May 10, 2023 | 19.48 | 19.53 | 18.84 | 19.00 | 51,654 | -0.16(-0.85%) |
May 09, 2023 | 18.95 | 19.23 | 18.88 | 19.16 | 41,246 | -0.01(-0.05%) |
May 08, 2023 | 19.60 | 19.66 | 19.15 | 19.17 | 107,676 | -0.09(-0.48%) |
May 05, 2023 | 19.18 | 19.33 | 19.02 | 19.26 | 101,721 | +0.81(+4.40%) |
May 04, 2023 | 18.61 | 18.82 | 18.04 | 18.45 | 181,248 | -0.64(-3.34%) |
May 03, 2023 | 19.42 | 19.73 | 19.07 | 19.09 | 86,013 | -0.31(-1.60%) |
May 02, 2023 | 20.18 | 20.18 | 19.19 | 19.40 | 150,850 | -0.90(-4.42%) |
May 01, 2023 | 20.71 | 20.76 | 20.26 | 20.30 | 186,337 | -0.36(-1.76%) |
Apr 28, 2023 | 20.24 | 20.72 | 20.24 | 20.66 | 45,449 | +0.31(+1.54%) |
Apr 27, 2023 | 20.16 | 20.45 | 20.16 | 20.35 | 43,639 | +0.30(+1.50%) |
Apr 26, 2023 | 20.09 | 20.34 | 19.86 | 20.05 | 66,971 | -0.05(-0.27%) |
Apr 25, 2023 | 20.44 | 20.45 | 20.03 | 20.10 | 77,207 | -0.62(-2.99%) |
Apr 24, 2023 | 20.74 | 20.87 | 20.65 | 20.72 | 108,960 | -0.07(-0.34%) |
Apr 21, 2023 | 21.02 | 21.02 | 20.69 | 20.79 | 120,387 | -0.33(-1.56%) |
Apr 20, 2023 | 21.21 | 21.25 | 21.01 | 21.12 | 46,494 | -0.33(-1.53%) |
Apr 19, 2023 | 21.03 | 21.55 | 20.97 | 21.45 | 86,492 | +0.41(+1.93%) |
Apr 18, 2023 | 21.21 | 21.21 | 20.87 | 21.04 | 56,360 | -0.11(-0.50%) |
Apr 17, 2023 | 20.66 | 21.15 | 20.39 | 21.15 | 108,121 | +0.57(+2.77%) |
Apr 14, 2023 | 20.87 | 20.90 | 20.49 | 20.58 | 192,278 | +0.13(+0.61%) |
Apr 13, 2023 | 20.32 | 20.51 | 20.08 | 20.45 | 59,564 | +0.22(+1.08%) |
Apr 12, 2023 | 20.52 | 20.56 | 20.16 | 20.24 | 94,952 | -0.18(-0.90%) |
Apr 11, 2023 | 20.34 | 20.52 | 20.25 | 20.42 | 271,459 | +0.17(+0.84%) |
Apr 10, 2023 | 19.96 | 20.34 | 19.96 | 20.25 | 208,694 | +0.15(+0.77%) |
Apr 06, 2023 | 19.92 | 20.21 | 19.92 | 20.10 | 111,047 | +0.24(+1.22%) |
Apr 05, 2023 | 19.68 | 19.92 | 19.68 | 19.85 | 161,691 | -0.13(-0.63%) |
Apr 04, 2023 | 20.44 | 20.44 | 19.76 | 19.98 | 138,900 | -0.41(-1.99%) |
Apr 03, 2023 | 20.57 | 20.70 | 20.28 | 20.39 | 213,990 | -0.16(-0.80%) |
Mar 31, 2023 | 20.61 | 20.61 | 20.34 | 20.55 | 174,326 | +0.20(+1.00%) |
Mar 30, 2023 | 20.85 | 20.87 | 20.29 | 20.35 | 593,247 | -0.29(-1.41%) |
Mar 29, 2023 | 20.52 | 20.64 | 20.41 | 20.64 | 111,000 | +0.32(+1.57%) |
Mar 28, 2023 | 20.25 | 20.46 | 20.08 | 20.32 | 88,133 | +0.05(+0.24%) |
Mar 27, 2023 | 20.51 | 20.52 | 20.13 | 20.27 | 111,650 | +0.59(+3.00%) |
Mar 24, 2023 | 19.20 | 19.69 | 19.09 | 19.68 | 87,396 | +0.27(+1.41%) |
Mar 23, 2023 | 20.03 | 20.10 | 19.35 | 19.41 | 90,276 | -0.41(-2.08%) |
Mar 22, 2023 | 20.75 | 20.75 | 19.82 | 19.82 | 182,630 | -0.91(-4.40%) |
Mar 21, 2023 | 20.61 | 20.85 | 20.54 | 20.73 | 88,904 | +0.87(+4.40%) |
Mar 20, 2023 | 20.03 | 20.43 | 19.81 | 19.86 | 81,844 | +0.26(+1.32%) |
Mar 17, 2023 | 20.27 | 20.27 | 19.51 | 19.60 | 87,314 | -1.07(-5.20%) |
Mar 16, 2023 | 20.05 | 20.87 | 19.44 | 20.67 | 119,288 | +0.50(+2.47%) |
Mar 15, 2023 | 20.01 | 20.37 | 19.79 | 20.17 | 228,299 | -0.64(-3.09%) |
Mar 14, 2023 | 22.06 | 22.16 | 20.49 | 20.82 | 206,531 | +0.42(+2.07%) |
Mar 13, 2023 | 20.59 | 21.25 | 19.34 | 20.39 | 359,534 | -2.50(-10.94%) |
Mar 10, 2023 | 22.87 | 23.66 | 22.16 | 22.90 | 90,396 | -0.79(-3.32%) |
Mar 09, 2023 | 25.13 | 25.13 | 23.63 | 23.69 | 46,856 | -1.76(-6.90%) |
Mar 08, 2023 | 25.65 | 25.73 | 25.35 | 25.44 | 30,215 | -0.25(-0.97%) |
Mar 07, 2023 | 26.52 | 26.52 | 25.66 | 25.69 | 20,039 | -0.96(-3.59%) |
Mar 06, 2023 | 26.88 | 26.99 | 26.61 | 26.65 | 17,725 | -0.16(-0.58%) |
Mar 03, 2023 | 26.46 | 26.83 | 26.40 | 26.80 | 29,605 | +0.47(+1.78%) |
Mar 02, 2023 | 26.76 | 26.76 | 26.11 | 26.33 | 34,053 | -0.62(-2.31%) |
Mar 01, 2023 | 26.95 | 27.05 | 26.81 | 26.96 | 17,052 | -0.10(-0.35%) |
Feb 28, 2023 | 27.04 | 27.20 | 27.04 | 27.05 | 11,899 | +0.08(+0.28%) |
Feb 27, 2023 | 27.15 | 27.34 | 26.98 | 26.98 | 29,627 | +0.06(+0.21%) |
Feb 24, 2023 | 26.58 | 26.95 | 26.56 | 26.92 | 15,248 | +0.02(+0.07%) |
Feb 23, 2023 | 26.97 | 27.04 | 26.56 | 26.90 | 19,137 | +0.16(+0.61%) |
Feb 22, 2023 | 26.90 | 26.92 | 26.62 | 26.74 | 25,975 | -0.18(-0.68%) |
Feb 21, 2023 | 27.37 | 27.37 | 26.76 | 26.92 | 45,010 | -0.74(-2.67%) |
Feb 17, 2023 | 27.49 | 27.66 | 27.41 | 27.66 | 26,654 | +0.15(+0.56%) |
Feb 16, 2023 | 27.65 | 27.84 | 27.51 | 27.51 | 34,499 | -0.45(-1.61%) |
Feb 15, 2023 | 27.63 | 27.98 | 27.63 | 27.96 | 18,148 | +0.14(+0.52%) |
Feb 14, 2023 | 27.78 | 27.99 | 27.56 | 27.81 | 102,576 | -0.05(-0.17%) |
Feb 13, 2023 | 27.54 | 27.88 | 27.54 | 27.86 | 78,536 | +0.26(+0.94%) |
Feb 10, 2023 | 27.55 | 27.62 | 27.45 | 27.60 | 44,937 | +0.00(+0.00%) |
Feb 09, 2023 | 28.17 | 28.17 | 27.57 | 27.60 | 18,011 | -0.45(-1.61%) |
Feb 08, 2023 | 28.10 | 28.27 | 28.02 | 28.05 | 37,960 | -0.26(-0.92%) |
Feb 07, 2023 | 27.96 | 28.35 | 27.87 | 28.31 | 49,403 | +0.32(+1.13%) |
Feb 06, 2023 | 27.93 | 27.99 | 27.78 | 27.99 | 50,598 | -0.16(-0.58%) |
Feb 03, 2023 | 27.96 | 28.43 | 27.96 | 28.16 | 37,153 | -0.04(-0.14%) |
Feb 02, 2023 | 28.04 | 28.41 | 27.94 | 28.20 | 130,005 | +0.39(+1.42%) |
Feb 01, 2023 | 27.39 | 28.05 | 27.39 | 27.80 | 245,777 | +0.21(+0.77%) |
Jan 31, 2023 | 27.12 | 27.60 | 26.92 | 27.59 | 87,465 | +0.59(+2.20%) |
Jan 30, 2023 | 27.06 | 27.22 | 26.99 | 27.00 | 91,935 | -0.29(-1.06%) |
Jan 27, 2023 | 27.21 | 27.40 | 27.15 | 27.28 | 58,873 | +0.17(+0.64%) |
Jan 26, 2023 | 27.15 | 27.19 | 26.88 | 27.11 | 27,521 | +0.13(+0.49%) |
Jan 25, 2023 | 26.51 | 26.98 | 26.36 | 26.98 | 66,257 | +0.29(+1.08%) |
Jan 24, 2023 | 26.79 | 26.95 | 26.66 | 26.69 | 48,127 | -0.30(-1.10%) |
Jan 23, 2023 | 26.51 | 27.09 | 26.51 | 26.99 | 35,212 | +0.56(+2.11%) |
Jan 20, 2023 | 25.86 | 26.43 | 25.82 | 26.43 | 42,440 | +0.74(+2.88%) |
Jan 19, 2023 | 25.41 | 25.81 | 25.29 | 25.69 | 63,771 | -0.05(-0.19%) |
Jan 18, 2023 | 26.36 | 26.41 | 25.74 | 25.74 | 146,713 | -0.78(-2.92%) |
Jan 17, 2023 | 26.72 | 26.72 | 26.30 | 26.52 | 106,421 | -0.14(-0.51%) |
Jan 13, 2023 | 26.10 | 26.71 | 25.82 | 26.65 | 132,430 | +0.15(+0.55%) |
Jan 12, 2023 | 26.43 | 26.72 | 26.37 | 26.50 | 126,010 | +0.23(+0.89%) |
Jan 11, 2023 | 26.20 | 26.33 | 26.06 | 26.27 | 60,230 | +0.21(+0.79%) |
Jan 10, 2023 | 25.95 | 26.09 | 25.82 | 26.06 | 67,346 | +0.10(+0.40%) |
Jan 09, 2023 | 26.23 | 26.23 | 25.88 | 25.96 | 69,197 | -0.10(-0.37%) |
Jan 06, 2023 | 25.67 | 26.14 | 25.57 | 26.06 | 170,756 | +0.67(+2.65%) |
Jan 05, 2023 | 25.41 | 25.49 | 25.17 | 25.38 | 29,448 | -0.31(-1.20%) |
Jan 04, 2023 | 25.33 | 25.95 | 25.33 | 25.69 | 70,752 | +0.52(+2.06%) |
Jan 03, 2023 | 25.30 | 25.47 | 24.99 | 25.17 | 75,377 | +0.03(+0.11%) |
Dec 30, 2022 | 25.00 | 25.14 | 24.93 | 25.14 | 68,502 | +0.05(+0.19%) |
Dec 29, 2022 | 24.85 | 25.14 | 24.80 | 25.10 | 656,442 | +0.38(+1.55%) |
Dec 28, 2022 | 24.78 | 24.88 | 24.63 | 24.71 | 60,031 | -0.07(-0.27%) |
Dec 27, 2022 | 24.79 | 24.88 | 24.59 | 24.78 | 51,244 | +0.03(+0.11%) |
Dec 23, 2022 | 24.57 | 24.77 | 24.57 | 24.75 | 50,319 | +0.14(+0.58%) |
Dec 22, 2022 | 24.50 | 24.61 | 24.12 | 24.61 | 46,620 | -0.13(-0.52%) |
Dec 21, 2022 | 24.72 | 24.85 | 24.64 | 24.74 | 73,320 | +0.40(+1.64%) |
Dec 20, 2022 | 24.52 | 24.58 | 24.34 | 24.34 | 20,118 | -0.02(-0.08%) |
Dec 19, 2022 | 24.31 | 24.53 | 24.12 | 24.36 | 49,368 | +0.03(+0.12%) |
Dec 16, 2022 | 24.33 | 24.48 | 24.17 | 24.33 | 242,642 | -0.21(-0.85%) |
Dec 15, 2022 | 24.66 | 24.66 | 24.38 | 24.54 | 35,090 | -0.45(-1.79%) |
Dec 14, 2022 | 25.33 | 25.43 | 24.87 | 24.99 | 183,793 | -0.35(-1.39%) |
Dec 13, 2022 | 26.21 | 26.22 | 25.23 | 25.34 | 23,271 | -0.31(-1.22%) |
Dec 12, 2022 | 25.35 | 25.73 | 25.26 | 25.65 | 32,032 | +0.34(+1.35%) |
Dec 09, 2022 | 25.25 | 25.49 | 25.25 | 25.31 | 53,487 | +0.03(+0.11%) |
Dec 08, 2022 | 25.43 | 25.45 | 25.14 | 25.28 | 70,805 | +0.07(+0.26%) |
Dec 07, 2022 | 25.16 | 25.44 | 25.04 | 25.21 | 33,240 | -0.21(-0.82%) |
Dec 06, 2022 | 25.64 | 25.64 | 25.12 | 25.42 | 55,819 | -0.21(-0.82%) |
Dec 05, 2022 | 26.71 | 26.71 | 25.52 | 25.63 | 52,461 | -1.28(-4.77%) |
Dec 02, 2022 | 26.80 | 26.99 | 26.78 | 26.92 | 37,253 | -0.17(-0.63%) |
Dec 01, 2022 | 27.47 | 27.47 | 27.01 | 27.09 | 46,867 | -0.34(-1.25%) |
Nov 30, 2022 | 27.02 | 27.46 | 26.45 | 27.43 | 91,111 | +0.32(+1.19%) |
Nov 29, 2022 | 26.99 | 27.11 | 26.96 | 27.11 | 10,760 | +0.27(+0.99%) |
Nov 28, 2022 | 27.17 | 27.17 | 26.80 | 26.84 | 30,039 | -0.54(-1.97%) |
Nov 25, 2022 | 27.29 | 27.41 | 27.29 | 27.38 | 15,306 | +0.16(+0.59%) |
Nov 23, 2022 | 27.17 | 27.28 | 27.13 | 27.22 | 19,730 | +0.00(+0.00%) |
Nov 22, 2022 | 27.08 | 27.30 | 27.08 | 27.22 | 199,207 | +0.29(+1.09%) |
Nov 21, 2022 | 26.68 | 27.00 | 26.68 | 26.93 | 20,560 | +0.09(+0.35%) |
Nov 18, 2022 | 27.03 | 27.03 | 26.54 | 26.83 | 30,130 | +0.17(+0.64%) |
Nov 17, 2022 | 26.56 | 26.76 | 26.51 | 26.66 | 19,957 | -0.33(-1.23%) |
Nov 16, 2022 | 27.27 | 27.34 | 26.93 | 26.99 | 18,563 | -0.36(-1.33%) |
Nov 15, 2022 | 27.80 | 27.80 | 27.15 | 27.35 | 42,401 | +0.08(+0.28%) |
Nov 14, 2022 | 27.72 | 27.73 | 27.27 | 27.28 | 15,613 | -0.54(-1.95%) |
Nov 11, 2022 | 27.73 | 28.02 | 27.67 | 27.82 | 22,797 | +0.09(+0.31%) |
Nov 10, 2022 | 27.11 | 27.76 | 27.11 | 27.73 | 35,090 | +1.41(+5.38%) |
Nov 09, 2022 | 26.72 | 26.72 | 26.30 | 26.32 | 14,394 | -0.60(-2.23%) |
Nov 08, 2022 | 26.75 | 27.04 | 26.65 | 26.92 | 35,779 | +0.22(+0.82%) |
Nov 07, 2022 | 26.74 | 26.74 | 26.43 | 26.70 | 47,444 | +0.29(+1.08%) |
Nov 04, 2022 | 26.26 | 26.52 | 26.16 | 26.41 | 76,596 | +0.53(+2.06%) |
Nov 03, 2022 | 25.94 | 26.02 | 25.65 | 25.88 | 22,318 | -0.30(-1.15%) |
Nov 02, 2022 | 26.74 | 26.15 | 26.18 | 43,790 | -0.58(-2.18%) | |
Nov 01, 2022 | 26.85 | 26.85 | 26.61 | 26.76 | 49,808 | +0.14(+0.54%) |
Oct 31, 2022 | 26.50 | 26.81 | 26.50 | 26.62 | 72,410 | -0.01(-0.04%) |
Oct 28, 2022 | 26.32 | 26.65 | 26.32 | 26.63 | 27,826 | +0.55(+2.11%) |
Oct 27, 2022 | 26.32 | 26.53 | 26.08 | 26.08 | 19,036 | +0.01(+0.04%) |
Oct 26, 2022 | 26.32 | 26.43 | 26.07 | 26.07 | 21,515 | -0.09(-0.33%) |
Oct 25, 2022 | 25.58 | 26.20 | 25.58 | 26.16 | 78,363 | +0.49(+1.92%) |
Oct 24, 2022 | 25.34 | 25.77 | 25.34 | 25.66 | 41,237 | +0.48(+1.89%) |
Oct 21, 2022 | 24.78 | 25.20 | 24.78 | 25.19 | 14,588 | +0.47(+1.88%) |
Oct 20, 2022 | 25.40 | 25.52 | 24.62 | 24.72 | 17,353 | -0.72(-2.84%) |
Oct 19, 2022 | 25.95 | 26.00 | 25.32 | 25.44 | 27,060 | -0.96(-3.64%) |
Oct 18, 2022 | 26.61 | 26.83 | 26.14 | 26.40 | 19,661 | +0.22(+0.83%) |
Oct 17, 2022 | 26.16 | 26.40 | 25.95 | 26.18 | 65,054 | +0.58(+2.27%) |
Oct 14, 2022 | 25.93 | 25.95 | 25.54 | 25.60 | 20,364 | -0.09(-0.33%) |
Oct 13, 2022 | 24.11 | 25.75 | 23.97 | 25.69 | 27,129 | +1.19(+4.85%) |
Oct 12, 2022 | 24.56 | 24.78 | 24.36 | 24.50 | 23,161 | -0.07(-0.27%) |
Oct 11, 2022 | 24.78 | 24.99 | 24.48 | 24.57 | 30,038 | -0.38(-1.52%) |
Oct 10, 2022 | 25.22 | 25.22 | 24.78 | 24.95 | 21,635 | -0.12(-0.49%) |
Oct 07, 2022 | 25.47 | 25.47 | 24.98 | 25.07 | 51,229 | -0.58(-2.26%) |
Oct 06, 2022 | 25.96 | 26.07 | 25.62 | 25.65 | 29,740 | -0.48(-1.85%) |
Oct 05, 2022 | 25.96 | 26.19 | 25.84 | 26.14 | 122,771 | -0.21(-0.79%) |
Oct 04, 2022 | 25.73 | 26.36 | 25.73 | 26.35 | 43,598 | +1.04(+4.09%) |
Oct 03, 2022 | 24.86 | 25.42 | 24.56 | 25.31 | 89,221 | +0.68(+2.78%) |
Sep 30, 2022 | 24.73 | 25.14 | 24.61 | 24.62 | 41,481 | -0.10(-0.38%) |
Sep 29, 2022 | 24.57 | 24.86 | 24.44 | 24.72 | 74,643 | -0.43(-1.70%) |
Sep 28, 2022 | 24.81 | 25.28 | 24.79 | 25.15 | 43,430 | +0.45(+1.81%) |
Sep 27, 2022 | 25.14 | 25.23 | 24.45 | 24.70 | 49,538 | -0.22(-0.88%) |
Sep 26, 2022 | 25.15 | 25.33 | 24.72 | 24.92 | 40,908 | -0.39(-1.54%) |
Sep 23, 2022 | 25.47 | 25.51 | 24.96 | 25.31 | 65,448 | -0.56(-2.15%) |
Sep 22, 2022 | 26.53 | 26.53 | 25.79 | 25.86 | 90,666 | -0.59(-2.21%) |
Sep 21, 2022 | 27.02 | 27.15 | 26.43 | 26.45 | 42,751 | -0.47(-1.74%) |
Sep 20, 2022 | 26.97 | 27.04 | 26.70 | 26.92 | 23,915 | -0.26(-0.96%) |
Sep 19, 2022 | 26.47 | 27.24 | 26.47 | 27.18 | 45,768 | +0.36(+1.34%) |
Sep 16, 2022 | 26.84 | 26.85 | 26.56 | 26.82 | 56,099 | -0.41(-1.52%) |
Sep 15, 2022 | 26.83 | 27.55 | 26.83 | 27.23 | 77,275 | +0.38(+1.42%) |
Sep 14, 2022 | 26.90 | 26.92 | 26.47 | 26.85 | 33,222 | -0.06(-0.23%) |
Sep 13, 2022 | 27.29 | 27.51 | 26.78 | 26.91 | 25,849 | -0.97(-3.48%) |
Sep 12, 2022 | 27.74 | 28.11 | 27.73 | 27.88 | 45,645 | +0.27(+0.99%) |
Sep 09, 2022 | 27.63 | 27.71 | 27.55 | 27.61 | 16,478 | +0.25(+0.90%) |
Sep 08, 2022 | 26.47 | 27.37 | 26.47 | 27.37 | 14,087 | +0.72(+2.69%) |
Sep 07, 2022 | 25.97 | 26.68 | 25.97 | 26.65 | 18,934 | +0.59(+2.28%) |
Sep 06, 2022 | 26.53 | 26.53 | 25.86 | 26.05 | 202,412 | -0.32(-1.22%) |
Sep 02, 2022 | 26.84 | 27.04 | 26.26 | 26.37 | 45,326 | -0.11(-0.43%) |
Sep 01, 2022 | 26.13 | 26.49 | 26.12 | 26.49 | 24,768 | -0.06(-0.21%) |
Aug 31, 2022 | 26.78 | 26.86 | 26.53 | 26.54 | 26,897 | -0.14(-0.53%) |
Aug 30, 2022 | 26.90 | 26.90 | 26.53 | 26.69 | 116,995 | -0.07(-0.25%) |
Aug 29, 2022 | 26.82 | 26.93 | 26.60 | 26.75 | 20,202 | -0.26(-0.98%) |
Aug 26, 2022 | 27.90 | 27.90 | 27.02 | 27.02 | 21,938 | -0.77(-2.78%) |
Aug 25, 2022 | 27.48 | 27.83 | 27.48 | 27.79 | 52,408 | +0.42(+1.55%) |
Aug 24, 2022 | 27.28 | 27.46 | 27.18 | 27.37 | 26,786 | +0.02(+0.07%) |
Aug 23, 2022 | 27.57 | 27.64 | 27.32 | 27.35 | 13,604 | -0.06(-0.21%) |
Aug 22, 2022 | 27.68 | 27.68 | 27.37 | 27.40 | 18,312 | -0.71(-2.52%) |
Aug 19, 2022 | 28.33 | 28.37 | 27.96 | 28.11 | 26,262 | -0.42(-1.46%) |
Aug 18, 2022 | 28.46 | 28.54 | 28.32 | 28.53 | 31,100 | +0.08(+0.30%) |
Aug 17, 2022 | 28.40 | 28.54 | 28.32 | 28.44 | 25,074 | -0.29(-1.02%) |
Aug 16, 2022 | 28.32 | 28.86 | 28.32 | 28.73 | 31,265 | +0.29(+1.02%) |
Aug 15, 2022 | 28.19 | 28.47 | 28.17 | 28.44 | 17,822 | +0.02(+0.06%) |
Aug 12, 2022 | 28.24 | 28.44 | 28.09 | 28.43 | 41,214 | +0.38(+1.37%) |
Aug 11, 2022 | 27.86 | 28.15 | 27.86 | 28.05 | 45,249 | +0.45(+1.61%) |
Aug 10, 2022 | 27.16 | 27.72 | 27.16 | 27.60 | 87,038 | +0.79(+2.95%) |
Aug 09, 2022 | 26.70 | 26.81 | 26.65 | 26.81 | 24,388 | +0.08(+0.28%) |
Aug 08, 2022 | 26.94 | 26.96 | 26.69 | 26.73 | 69,276 | -0.02(-0.07%) |
Aug 05, 2022 | 26.23 | 26.85 | 26.23 | 26.75 | 19,595 | +0.41(+1.55%) |
Aug 04, 2022 | 26.63 | 26.63 | 26.33 | 26.34 | 39,195 | -0.31(-1.18%) |
Aug 03, 2022 | 26.53 | 26.75 | 26.40 | 26.66 | 43,415 | +0.36(+1.36%) |
Aug 02, 2022 | 26.33 | 26.61 | 26.30 | 26.30 | 35,288 | -0.40(-1.52%) |
Aug 01, 2022 | 26.48 | 26.76 | 26.38 | 26.70 | 12,344 | -0.08(-0.28%) |
Jul 29, 2022 | 26.36 | 26.83 | 26.36 | 26.78 | 47,769 | +0.42(+1.57%) |
Jul 28, 2022 | 26.45 | 26.45 | 26.20 | 26.37 | 90,387 | -0.19(-0.71%) |
Jul 27, 2022 | 26.18 | 26.67 | 26.16 | 26.55 | 25,038 | +0.55(+2.10%) |
Jul 26, 2022 | 26.28 | 26.49 | 25.95 | 26.01 | 45,618 | -0.44(-1.67%) |
Jul 25, 2022 | 26.26 | 26.53 | 26.26 | 26.45 | 38,995 | +0.41(+1.57%) |
Jul 22, 2022 | 26.19 | 26.24 | 25.89 | 26.04 | 44,608 | -0.19(-0.74%) |
Jul 21, 2022 | 26.04 | 26.24 | 25.90 | 26.23 | 58,749 | +0.07(+0.26%) |
Jul 20, 2022 | 25.96 | 26.23 | 25.86 | 26.17 | 23,906 | +0.08(+0.33%) |
Jul 19, 2022 | 25.57 | 26.17 | 25.57 | 26.08 | 26,103 | +0.83(+3.29%) |
Jul 18, 2022 | 25.44 | 25.76 | 25.16 | 25.25 | 23,755 | +0.16(+0.64%) |
Jul 15, 2022 | 24.35 | 25.20 | 24.28 | 25.09 | 65,229 | +1.10(+4.59%) |
Jul 14, 2022 | 23.83 | 24.02 | 23.71 | 23.99 | 63,519 | -0.45(-1.85%) |
Jul 13, 2022 | 24.48 | 24.60 | 24.12 | 24.44 | 40,553 | -0.34(-1.37%) |
Jul 12, 2022 | 24.62 | 25.20 | 24.62 | 24.78 | 31,017 | -0.04(-0.14%) |
Jul 11, 2022 | 24.82 | 24.96 | 24.71 | 24.82 | 34,325 | -0.18(-0.72%) |
Jul 08, 2022 | 25.17 | 25.22 | 24.83 | 25.00 | 65,677 | -0.10(-0.41%) |
Jul 07, 2022 | 24.93 | 25.20 | 24.93 | 25.10 | 101,348 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.84 | 24.45 | 24.66 | 66,506 | -0.26(-1.06%) |
Jul 05, 2022 | 24.50 | 24.93 | 24.13 | 24.92 | 40,585 | -0.03(-0.11%) |
Jul 01, 2022 | 24.42 | 25.03 | 24.29 | 24.95 | 48,479 | +0.37(+1.50%) |
Jun 30, 2022 | 24.55 | 24.89 | 24.14 | 24.58 | 48,249 | -0.41(-1.62%) |
Jun 29, 2022 | 25.29 | 25.29 | 24.86 | 24.99 | 71,538 | -0.22(-0.86%) |
Jun 28, 2022 | 25.59 | 25.90 | 25.16 | 25.20 | 98,556 | -0.07(-0.26%) |
Jun 27, 2022 | 25.62 | 25.62 | 25.20 | 25.27 | 15,896 | -0.17(-0.67%) |
Jun 24, 2022 | 24.54 | 25.48 | 24.54 | 25.44 | 38,005 | +1.06(+4.36%) |
Jun 23, 2022 | 24.85 | 24.85 | 24.03 | 24.38 | 30,294 | -0.52(-2.07%) |
Jun 22, 2022 | 24.51 | 24.97 | 24.51 | 24.89 | 43,000 | -0.01(-0.02%) |
Jun 21, 2022 | 25.10 | 25.15 | 24.80 | 24.90 | 65,995 | +0.35(+1.44%) |
Jun 17, 2022 | 24.28 | 24.77 | 24.28 | 24.55 | 60,843 | +0.37(+1.55%) |
Jun 16, 2022 | 24.46 | 24.46 | 24.01 | 24.17 | 50,228 | -0.83(-3.33%) |
Jun 15, 2022 | 24.98 | 25.31 | 24.84 | 25.01 | 42,152 | +0.35(+1.41%) |
Jun 14, 2022 | 24.68 | 25.07 | 24.43 | 24.66 | 69,912 | +0.06(+0.23%) |
Jun 13, 2022 | 24.72 | 24.99 | 24.47 | 24.60 | 82,705 | -0.80(-3.13%) |
Jun 10, 2022 | 25.91 | 26.03 | 25.38 | 25.40 | 97,220 | -1.15(-4.34%) |
Jun 09, 2022 | 27.41 | 27.41 | 26.53 | 26.55 | 61,040 | -0.92(-3.34%) |
Jun 08, 2022 | 27.56 | 27.67 | 27.32 | 27.47 | 59,155 | -0.43(-1.54%) |
Jun 07, 2022 | 27.40 | 27.92 | 27.37 | 27.90 | 41,043 | +0.22(+0.78%) |
Jun 06, 2022 | 27.80 | 28.11 | 27.65 | 27.68 | 91,843 | +0.15(+0.54%) |
Jun 03, 2022 | 27.72 | 27.72 | 27.48 | 27.53 | 30,997 | -0.37(-1.34%) |
Jun 02, 2022 | 27.38 | 27.92 | 27.29 | 27.91 | 64,598 | +0.45(+1.64%) |